MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:310.00
Calls
June 2, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 23.32 | +6.57 | +39.22% | 178 | 2,725 | 2023-06-02 | 0.17 | -0.37 | -68.52% | 2,158 | 4,921 |
| 24.40 | +6.15 | +33.70% | 263 | 746 | 2023-06-09 | 0.75 | -0.69 | -47.92% | 656 | 860 |
| 25.47 | +6.13 | +31.70% | 418 | 17,117 | 2023-06-16 | 1.44 | -0.90 | -38.46% | 1,337 | 8,170 |
| 26.17 | +6.87 | +35.60% | 51 | 604 | 2023-06-23 | 1.96 | -1.00 | -33.78% | 411 | 893 |
| 26.82 | +5.37 | +25.03% | 23 | 375 | 2023-06-30 | 2.32 | -1.34 | -36.61% | 195 | 511 |
| 27.73 | +7.22 | +35.20% | 14 | 3 | 2023-07-07 | 3.07 | -0.93 | -23.25% | 65 | 16 |
| 29.76 | +5.91 | +24.78% | 393 | 10,256 | 2023-07-21 | 4.23 | -1.32 | -23.78% | 1,020 | 10,443 |
| 33.74 | +4.94 | +17.15% | 95 | 8,299 | 2023-08-18 | 7.50 | -1.73 | -18.74% | 316 | 1,046 |
| 36.25 | +5.24 | +16.90% | 311 | 7,188 | 2023-09-15 | 9.05 | -1.55 | -14.62% | 195 | 1,205 |
| 39.70 | +4.38 | +12.40% | 178 | 1,696 | 2023-10-20 | 11.15 | -1.60 | -12.55% | 96 | 852 |
| 42.30 | +4.81 | +12.83% | 32 | 945 | 2023-11-17 | 13.30 | -1.82 | -12.04% | 9 | 369 |
| 44.28 | +4.93 | +12.53% | 21 | 11 | 2023-12-15 | 14.55 | -2.25 | -13.39% | 26 | 1,008 |
| 47.25 | +4.31 | +10.04% | 97 | 7,298 | 2024-01-19 | 16.00 | -1.80 | -10.11% | 178 | 1,837 |
| 50.50 | +3.85 | +8.25% | 2 | 539 | 2024-03-15 | 18.75 | -2.50 | -11.76% | 8 | 345 |
| 58.60 | +5.10 | +9.53% | 67 | 1,316 | 2024-06-21 | 21.90 | -2.50 | -10.25% | 2 | 971 |
| 63.73 | +1.73 | +2.79% | 2 | 76 | 2024-12-20 | 31.75 | 0.00 | - | 4 | 144 |
| 70.37 | +5.51 | +8.50% | 25 | 1,125 | 2025-01-17 | 29.02 | -1.58 | -5.16% | 4 | 353 |
| 77.68 | +10.68 | +15.94% | 1 | 215 | 2025-06-20 | 35.90 | 0.00 | - | 1 | 91 |
| 85.41 | +6.27 | +7.92% | 1 | 287 | 2025-12-19 | 37.30 | -1.16 | -3.02% | 2 | 242 |
© 2023 Yahoo. All rights reserved.